Mercados españoles abiertos en 36 mins

Waters Corporation (WAT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
310,25-3,05 (-0,97%)
Al cierre: 04:00PM EDT
300,91 -9,34 (-3,01%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024310,86316,06304,97310,25310,25531.000
23 abr 2024309,99315,03306,09313,30313,30561.600
22 abr 2024298,22300,81294,71299,23299,23358.300
19 abr 2024296,18299,76293,91296,10296,10466.300
18 abr 2024296,30300,40288,94294,23294,23687.000
17 abr 2024312,43313,36302,50304,18304,18614.600
16 abr 2024318,72320,30312,87313,72313,72441.700
15 abr 2024326,46328,11316,97319,59319,59312.500
12 abr 2024334,75335,33321,95322,66322,66392.700
11 abr 2024341,56342,36337,01337,89337,89378.900
10 abr 2024337,11341,94335,24337,15337,15222.100
09 abr 2024342,97346,54341,45345,03345,03295.500
08 abr 2024335,38340,48334,38339,04339,04286.400
05 abr 2024335,69339,73333,65335,94335,94304.400
04 abr 2024344,69344,69333,47334,26334,26329.400
03 abr 2024339,05343,44338,84341,10341,10258.200
02 abr 2024340,63342,43336,84339,73339,73278.800
01 abr 2024345,15346,49340,96344,51344,51246.500
28 mar 2024345,76347,22343,10344,23344,23262.500
27 mar 2024340,21346,49337,89345,19345,19449.300
26 mar 2024343,03343,88338,00338,10338,10367.300
25 mar 2024348,89349,40341,14342,72342,72309.500
22 mar 2024352,61354,00341,44347,31347,31370.400
21 mar 2024351,10355,70348,52352,45352,45383.100
20 mar 2024347,96348,46342,66348,36348,36314.800
19 mar 2024347,39350,58344,11348,96348,96358.000
18 mar 2024350,11355,59347,11347,27347,27480.100
15 mar 2024340,75354,87340,75352,90352,90837.700
14 mar 2024350,85350,85340,68343,57343,57474.000
13 mar 2024354,76356,61350,40351,73351,73311.300
12 mar 2024354,39356,86350,31353,30353,30301.500
11 mar 2024355,71356,45350,03353,86353,86316.100
08 mar 2024361,41363,80355,77355,94355,94518.000
07 mar 2024351,93361,09349,81361,00361,00618.600
06 mar 2024344,70351,51344,70349,00349,00217.400
05 mar 2024346,99349,36342,36343,41343,41355.700
04 mar 2024346,81352,27346,29346,76346,76528.000
01 mar 2024336,81346,52330,82346,04346,04449.600
29 feb 2024340,01340,85334,83337,42337,42693.300
28 feb 2024332,93344,17331,25337,68337,68583.200
27 feb 2024328,18333,87326,30332,65332,65219.200
26 feb 2024331,09333,40326,95327,03327,03329.700
23 feb 2024332,51333,71330,49331,25331,25241.800
22 feb 2024329,45332,12323,75330,55330,55364.900
21 feb 2024321,27329,94321,27329,52329,52251.300
20 feb 2024322,93324,58320,36323,95323,95301.900
16 feb 2024320,25333,49320,25325,21325,21540.600
15 feb 2024317,86323,50317,86322,87322,87276.600
14 feb 2024314,59317,88310,39317,52317,52534.100
13 feb 2024314,10316,86307,20311,58311,58447.700
12 feb 2024322,05322,39317,38320,20320,20362.600
09 feb 2024325,69327,57320,82322,82322,82409.200
08 feb 2024322,72327,92320,70326,69326,69348.900
07 feb 2024330,32331,18322,48323,54323,54587.400
06 feb 2024322,00332,85316,44330,38330,38923.200
05 feb 2024322,43326,15318,42324,85324,85754.000
02 feb 2024320,81322,95316,89320,74320,74516.600
01 feb 2024319,17324,65314,52324,45324,45245.700
31 ene 2024328,67328,67316,91317,71317,71402.400
30 ene 2024324,36330,54324,13328,38328,38419.300
29 ene 2024318,00324,48317,62324,36324,36383.100
26 ene 2024318,69321,05315,35316,12316,12351.900
25 ene 2024314,06316,72310,08312,00312,00215.600
24 ene 2024317,18320,19309,70312,42312,42330.100
23 ene 2024319,45319,45313,86316,44316,44286.400
22 ene 2024313,61318,57313,52317,05317,05355.700
19 ene 2024310,63315,51308,00312,45312,45698.300
18 ene 2024303,28310,50300,53310,16310,16345.600
17 ene 2024306,35308,92299,02302,51302,51307.000
16 ene 2024305,00309,30301,60308,13308,13377.000
12 ene 2024305,53308,10303,40307,96307,96398.800
11 ene 2024305,69306,69302,00304,43304,43334.600
10 ene 2024300,00308,06293,46307,60307,60491.900
09 ene 2024307,66317,06301,63302,58302,58470.200
08 ene 2024305,28312,05305,28311,74311,74462.600
05 ene 2024304,29310,15302,89305,07305,07358.800
04 ene 2024303,12308,89303,12307,37307,37374.400
03 ene 2024327,00327,00305,52305,88305,88654.900
02 ene 2024327,57334,87327,57328,62328,62343.400
29 dic 2023332,13333,29327,59329,23329,23282.900
28 dic 2023334,07335,40332,51332,77332,77159.000
27 dic 2023332,51334,09330,12333,04333,04214.900
26 dic 2023330,06332,77327,58331,97331,97203.900
22 dic 2023331,18332,16328,14329,74329,74268.400
21 dic 2023325,84330,00323,88328,79328,79326.700
20 dic 2023328,85333,29322,86323,25323,25464.700
19 dic 2023325,26330,25321,99328,97328,97382.200
18 dic 2023320,35323,01317,87322,28322,28528.500
15 dic 2023317,13321,65312,93320,14320,141.364.200
14 dic 2023314,79321,35313,63321,34321,34932.100
13 dic 2023297,33312,74297,33312,13312,13552.700
12 dic 2023297,97299,43293,71297,79297,79388.900
11 dic 2023293,58296,46292,92296,37296,37315.600
08 dic 2023291,07295,66288,45292,14292,14473.000
07 dic 2023289,43293,73287,00293,38293,38310.400
06 dic 2023287,00291,45283,46289,52289,52355.000
05 dic 2023287,00290,19282,36284,95284,95463.800
04 dic 2023288,00291,56286,93288,79288,79414.000
01 dic 2023279,75288,98278,01288,85288,85478.700
30 nov 2023281,10282,65276,84280,61280,61588.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...